Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

66.08 +0.31 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.58 59.58 58.58 58.58 3,102 -1.21(-2.03%)
Nov 29, 2021 59.59 59.84 59.59 59.79 2,211 +0.89(+1.52%)
Nov 26, 2021 59.49 59.49 58.74 58.89 962 -1.02(-1.71%)
Nov 24, 2021 59.49 59.92 59.46 59.92 10,527 +0.13(+0.21%)
Nov 23, 2021 59.54 59.79 59.18 59.79 6,485 -0.04(-0.07%)
Nov 22, 2021 60.25 60.57 59.83 59.83 2,669 -0.19(-0.32%)
Nov 19, 2021 60.14 60.17 60.03 60.03 10,382 +0.26(+0.43%)
Nov 18, 2021 59.59 59.77 59.77 59.77 691 +0.17(+0.28%)
Nov 17, 2021 60.08 60.44 59.55 59.60 5,260 -0.27(-0.46%)
Nov 16, 2021 59.48 59.97 59.48 59.87 1,046 +0.62(+1.04%)
Nov 15, 2021 59.26 59.28 59.23 59.26 1,154 +0.05(+0.09%)
Nov 12, 2021 59.24 59.24 59.20 59.20 619 +0.55(+0.94%)
Nov 11, 2021 58.65 58.67 58.65 58.65 1,167 +0.26(+0.44%)
Nov 10, 2021 58.64 58.38 58.39 1,910 -0.48(-0.81%)
Nov 09, 2021 58.69 59.02 58.69 58.87 1,697 +0.23(+0.39%)
Nov 08, 2021 58.82 58.82 58.46 58.65 3,252 +0.22(+0.37%)
Nov 05, 2021 58.93 58.93 58.21 58.43 2,238 -0.26(-0.44%)
Nov 04, 2021 58.22 58.70 58.22 58.69 5,726 +0.58(+0.99%)
Nov 03, 2021 58.03 58.11 57.80 58.11 5,000 +0.12(+0.20%)
Nov 02, 2021 58.02 58.06 58.00 58.00 2,410 +0.29(+0.51%)
Nov 01, 2021 58.00 57.84 57.61 57.71 5,025 -0.23(-0.40%)
Oct 29, 2021 57.56 57.94 57.55 57.94 14,814 +0.51(+0.89%)
Oct 28, 2021 56.99 57.42 56.99 57.42 27,692 +0.73(+1.29%)
Oct 27, 2021 57.05 57.11 56.69 56.69 9,842 -0.32(-0.57%)
Oct 26, 2021 57.25 57.02 4,584 +0.08(+0.15%)
Oct 25, 2021 56.74 57.10 56.74 56.93 1,846 +0.20(+0.36%)
Oct 22, 2021 56.72 56.83 56.72 56.73 868 +0.20(+0.36%)
Oct 21, 2021 55.83 56.52 55.83 56.52 2,114 +0.55(+0.99%)
Oct 20, 2021 56.10 56.10 55.97 55.97 1,257 +0.05(+0.10%)
Oct 19, 2021 55.77 55.92 55.77 55.92 1,245 +0.36(+0.66%)
Oct 18, 2021 55.52 55.57 55.52 55.55 359 +0.27(+0.48%)
Oct 15, 2021 55.43 55.43 55.29 55.29 3,799 +0.31(+0.56%)
Oct 14, 2021 54.81 54.98 54.81 54.98 846 +1.00(+1.84%)
Oct 13, 2021 53.91 53.99 53.91 53.99 223 +0.08(+0.15%)
Oct 12, 2021 54.11 54.26 53.90 53.90 1,575 -0.16(-0.30%)
Oct 11, 2021 54.50 54.50 54.07 54.07 467 -0.13(-0.24%)
Oct 08, 2021 54.25 54.32 54.16 54.20 4,502 -0.22(-0.40%)
Oct 07, 2021 54.82 54.82 54.42 54.42 1,425 +0.49(+0.90%)
Oct 06, 2021 53.34 53.93 53.34 53.93 805 +0.13(+0.24%)
Oct 05, 2021 53.44 53.97 53.44 53.81 1,075 +0.56(+1.04%)
Oct 04, 2021 53.59 53.59 53.24 53.25 1,026 -0.71(-1.32%)
Oct 01, 2021 53.36 54.02 53.36 53.96 772 +0.23(+0.43%)
Sep 30, 2021 54.00 54.15 53.73 53.73 1,100 -0.63(-1.15%)
Sep 29, 2021 54.36 54.61 54.36 54.36 2,412 +0.12(+0.22%)
Sep 28, 2021 54.43 54.54 54.20 54.24 7,287 -1.11(-2.01%)
Sep 27, 2021 55.61 55.61 55.34 55.35 1,240 -0.34(-0.61%)
Sep 24, 2021 55.57 55.69 55.57 55.69 1,726 +0.07(+0.12%)
Sep 23, 2021 55.68 55.74 55.63 55.63 3,382 +0.41(+0.75%)
Sep 22, 2021 55.10 55.34 55.10 55.21 2,975 +0.23(+0.43%)
Sep 21, 2021 55.23 55.36 54.97 54.98 4,399 -0.02(-0.03%)
Sep 20, 2021 54.99 55.33 54.53 55.00 7,271 -0.82(-1.47%)
Sep 17, 2021 55.71 55.90 55.71 55.82 23,452 -0.38(-0.68%)
Sep 16, 2021 56.03 56.30 56.01 56.20 1,788 +0.11(+0.20%)
Sep 15, 2021 55.91 56.15 55.91 56.09 297 +0.30(+0.53%)
Sep 14, 2021 56.24 56.24 55.74 55.79 1,732 -0.17(-0.30%)
Sep 13, 2021 55.96 55.96 55.96 55.96 127 +0.00(+0.00%)
Sep 10, 2021 56.07 56.09 55.96 55.96 708 -0.21(-0.37%)
Sep 09, 2021 56.41 56.41 56.17 56.17 2,558 -0.19(-0.34%)
Sep 08, 2021 56.29 56.36 56.27 56.36 5,757 +0.07(+0.12%)
Sep 07, 2021 56.45 56.45 56.29 56.29 862 -0.54(-0.95%)
Sep 03, 2021 56.69 56.95 56.69 56.83 2,156 -0.01(-0.02%)
Sep 02, 2021 56.82 56.86 56.73 56.84 2,547 +0.28(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.